Constant Contact, Inc. (NQ: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	14.85	14.86	14.13	14.48	260,762	-0.42(-2.82%)
Mar 28, 2008	15.33	15.35	14.87	14.90	143,296	-0.43(-2.80%)
Mar 27, 2008	16.79	17.00	14.94	15.33	173,518	-1.86(-10.82%)
Mar 26, 2008	18.09	18.09	16.55	17.19	136,301	-1.07(-5.86%)
Mar 25, 2008	17.90	18.41	17.20	18.26	207,884	+0.39(+2.18%)
Mar 24, 2008	18.69	18.69	17.67	17.87	127,749	-0.67(-3.61%)
Mar 21, 2008	19.12	19.12	17.00	18.54	120,426	+0.00(+0.00%)
Mar 20, 2008	19.12	19.12	17.00	18.54	120,426	-0.18(-0.96%)
Mar 19, 2008	18.16	19.00	17.44	18.72	70,370	+0.77(+4.29%)
Mar 18, 2008	18.47	18.47	17.37	17.95	44,180	-0.06(-0.33%)
Mar 17, 2008	17.03	19.27	16.76	18.01	101,552	+0.37(+2.10%)
Mar 14, 2008	17.00	17.64	16.67	17.64	58,924	+0.70(+4.13%)
Mar 13, 2008	15.97	16.99	15.36	16.94	29,401	+1.01(+6.34%)
Mar 12, 2008	15.36	15.96	14.86	15.93	166,249	+0.51(+3.31%)
Mar 11, 2008	16.55	16.58	14.67	15.42	92,758	-0.05(-0.32%)
Mar 10, 2008	16.22	16.60	15.01	15.47	175,451	-0.72(-4.45%)
Mar 07, 2008	16.75	17.08	15.49	16.19	137,640	-0.68(-4.03%)
Mar 06, 2008	17.51	17.62	16.52	16.87	54,133	-0.80(-4.53%)
Mar 05, 2008	19.47	19.80	17.47	17.67	108,547	-1.80(-9.24%)
Mar 04, 2008	18.56	19.52	18.18	19.47	56,467	+0.68(+3.62%)
Mar 03, 2008	17.72	18.79	17.65	18.79	99,301	+0.99(+5.56%)
Feb 29, 2008	17.71	18.06	17.61	17.80	69,538	-0.05(-0.28%)
Feb 28, 2008	17.70	18.01	17.60	17.85	65,287	-0.03(-0.17%)
Feb 27, 2008	17.52	18.51	17.52	17.88	281,992	+0.16(+0.90%)
Feb 26, 2008	17.38	17.89	17.10	17.72	105,274	+0.37(+2.13%)
Feb 25, 2008	17.53	17.77	17.11	17.35	177,179	-0.61(-3.40%)
Feb 22, 2008	18.00	18.04	17.77	17.96	152,339	-0.06(-0.33%)
Feb 21, 2008	15.90	19.85	15.40	18.02	660,454	+1.70(+10.42%)
Feb 20, 2008	15.68	16.84	15.00	16.32	454,444	+0.99(+6.46%)
Feb 19, 2008	17.30	17.64	15.31	15.33	300,482	-1.67(-9.82%)
Feb 18, 2008	18.05	18.05	16.99	17.00	162,496	+0.00(+0.00%)
Feb 15, 2008	18.05	18.05	16.99	17.00	162,496	-1.11(-6.13%)
Feb 14, 2008	18.80	18.81	17.72	18.11	156,188	-0.80(-4.23%)
Feb 13, 2008	18.97	19.23	18.14	18.91	176,978	+0.16(+0.85%)
Feb 12, 2008	18.72	18.79	18.37	18.75	55,137	+0.09(+0.48%)
Feb 11, 2008	17.92	18.97	16.99	18.66	77,051	+0.71(+3.96%)
Feb 08, 2008	18.21	18.21	17.94	17.95	72,793	-0.42(-2.29%)
Feb 07, 2008	18.15	18.37	17.51	18.37	65,496	+0.08(+0.44%)
Feb 06, 2008	19.00	19.00	17.84	18.29	39,412	-0.48(-2.56%)
Feb 05, 2008	20.00	20.39	18.60	18.77	138,200	-1.22(-6.10%)
Feb 04, 2008	20.62	21.84	19.46	19.99	123,773	-0.65(-3.15%)
Feb 01, 2008	21.27	21.30	19.72	20.64	57,763	-0.68(-3.19%)
Jan 31, 2008	19.50	21.44	19.21	21.32	38,712	+1.81(+9.28%)
Jan 30, 2008	20.28	20.28	19.19	19.51	18,750	-0.96(-4.69%)
Jan 29, 2008	19.59	20.69	18.53	20.47	78,418	+0.98(+5.03%)
Jan 28, 2008	19.21	19.58	18.15	19.49	73,209	+0.10(+0.52%)
Jan 25, 2008	20.37	20.49	19.13	19.39	305,610	-0.73(-3.63%)
Jan 24, 2008	20.25	20.58	19.55	20.12	64,326	-0.04(-0.20%)
Jan 23, 2008	20.97	20.97	19.79	20.16	148,500	-1.00(-4.73%)
Jan 22, 2008	21.96	22.60	20.92	21.16	100,805	-1.67(-7.31%)
Jan 21, 2008	22.00	23.06	22.00	22.83	196,154	+0.00(+0.00%)
Jan 18, 2008	22.00	23.06	22.00	22.83	196,154	+0.82(+3.73%)
Jan 17, 2008	23.91	23.91	21.86	22.01	74,262	-1.50(-6.38%)
Jan 16, 2008	23.37	25.24	21.00	23.51	107,876	+0.45(+1.95%)
Jan 15, 2008	23.43	24.00	22.68	23.06	177,472	-0.61(-2.58%)
Jan 14, 2008	23.98	24.00	22.59	23.67	80,069	+1.15(+5.11%)
Jan 11, 2008	23.95	24.14	22.50	22.52	183,024	-0.25(-1.10%)
Jan 10, 2008	22.60	22.85	22.00	22.77	69,443	-0.26(-1.13%)
Jan 09, 2008	21.29	23.04	20.50	23.03	61,534	+1.73(+8.12%)
Jan 08, 2008	21.71	22.09	20.28	21.30	28,946	-0.38(-1.75%)
Jan 07, 2008	21.14	21.96	20.48	21.68	132,569	+0.68(+3.24%)
Jan 04, 2008	20.60	21.70	20.60	21.00	36,993	-0.09(-0.43%)
Jan 03, 2008	21.15	21.30	20.80	21.09	47,480	+0.29(+1.39%)
Jan 02, 2008	21.05	21.16	20.00	20.80	163,832	-0.70(-3.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.